Systex Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	75.000	75.300	74.900	74.900	71.672	246,192
2023-02-06	75.400	75.400	74.300	74.900	71.672	201,618
2023-02-03	74.800	75.400	74.300	75.400	72.150	248,607
2023-02-02	74.300	75.500	74.300	75.200	71.959	285,093
2023-02-01	74.300	74.500	74.000	74.200	71.002	190,704
2023-01-31	74.200	74.500	73.800	74.300	71.097	228,743
2023-01-30	73.400	74.800	73.400	74.400	71.193	514,610
2023-01-17	72.800	73.300	72.800	73.000	69.853	189,654
2023-01-16	72.200	73.000	72.200	72.800	69.662	197,562
2023-01-13	72.500	72.800	72.100	72.200	69.088	92,965
2023-01-12	72.300	73.200	71.900	72.300	69.184	308,111
2023-01-11	73.700	73.800	72.100	72.100	68.992	311,964
2023-01-10	72.000	73.500	72.000	73.000	69.853	752,230
2023-01-09	71.200	71.700	71.200	71.700	68.610	218,168
2023-01-06	71.300	71.300	71.000	71.000	67.940	70,991
2023-01-05	71.500	71.800	71.100	71.300	68.227	135,089
2023-01-04	70.500	71.300	70.400	71.300	68.227	205,105
2023-01-03	69.500	70.300	69.500	70.300	67.270	136,618
2022-12-30	70.800	70.800	69.500	69.500	66.504	204,753
2022-12-29	70.400	70.400	69.000	69.600	66.600	132,451
2022-12-28	71.100	71.100	69.800	69.800	66.791	277,113
2022-12-27	70.900	71.500	70.800	71.200	68.131	696,919
2022-12-26	69.200	70.600	69.200	70.400	67.366	828,427
2022-12-23	68.900	70.200	68.900	70.000	66.983	922,477
2022-12-22	69.100	70.200	69.100	70.200	67.174	972,954
2022-12-21	69.300	69.700	68.700	68.800	65.835	958,210
2022-12-20	70.000	70.500	69.300	69.300	66.313	958,144
2022-12-19	69.000	70.000	69.000	70.000	66.983	929,628
2022-12-16	69.900	69.900	68.700	68.700	65.739	991,125
2022-12-15	70.100	70.100	69.000	69.500	66.504	934,465
2022-12-14	69.700	70.600	69.500	69.600	66.600	868,487
2022-12-13	70.500	70.600	69.600	69.800	66.791	865,165
2022-12-12	69.700	71.100	69.300	70.500	67.461	1,002,269
2022-12-09	69.400	69.400	68.600	69.000	66.026	54,209
2022-12-08	69.000	69.200	68.400	68.900	65.930	120,872
2022-12-07	69.100	69.500	68.300	68.600	65.643	197,388
2022-12-06	70.600	70.600	69.100	69.100	66.122	258,291
2022-12-05	70.100	70.700	70.000	70.600	67.557	115,374
2022-12-02	70.100	70.500	69.700	70.100	67.078	90,410
2022-12-01	70.000	70.200	69.600	70.100	67.078	259,531
2022-11-30	68.500	69.900	68.300	69.900	66.887	301,873
2022-11-29	67.600	68.500	67.500	68.500	65.547	129,186
2022-11-28	68.200	68.300	67.700	68.200	65.260	190,452
2022-11-25	67.600	68.500	67.600	68.400	65.452	181,537
2022-11-24	67.800	68.200	67.600	68.000	65.069	274,088
2022-11-23	67.300	67.800	67.300	67.800	64.878	218,023
2022-11-22	67.000	67.300	66.900	67.300	64.399	157,976
2022-11-21	67.500	67.800	67.000	67.000	64.112	217,696
2022-11-18	67.300	67.900	67.300	67.400	64.495	217,931
2022-11-17	67.100	67.500	67.000	67.300	64.399	144,917
2022-11-16	67.500	67.900	67.000	67.000	64.112	298,551
2022-11-15	67.500	67.500	67.000	67.400	64.495	156,154
2022-11-14	68.200	68.200	67.300	67.400	64.495	269,408
2022-11-11	67.800	68.200	67.200	67.200	64.303	414,944
2022-11-10	66.700	67.900	66.500	67.000	64.112	522,672
2022-11-09	65.900	67.100	65.900	66.500	63.634	652,469
2022-11-08	65.400	65.900	65.400	65.500	62.677	534,544
2022-11-07	65.500	65.600	65.300	65.400	62.581	222,367
2022-11-04	65.700	65.900	65.100	65.300	62.485	436,803
2022-11-03	65.600	66.400	65.300	65.800	62.964	450,224

← NewerPage 16 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	5.0000 TWD
2022-06-23	4.2000 TWD
2021-07-15	5.0000 TWD
2020-07-13	5.0000 TWD
2019-07-11	3.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.